Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Saia Inc (NQ: SAIA )

428.81 -114.21 (-21.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 194.09 197.58 189.29 190.00 416,396 -4.65(-2.39%)
Sep 29, 2022 195.54 200.52 194.39 194.65 443,015 -4.58(-2.30%)
Sep 28, 2022 191.88 200.57 189.92 199.23 460,046 +6.97(+3.63%)
Sep 27, 2022 187.79 192.76 187.24 192.26 671,380 +6.78(+3.66%)
Sep 26, 2022 183.69 187.19 181.98 185.48 561,082 +1.94(+1.06%)
Sep 23, 2022 182.78 184.25 178.31 183.54 782,656 -1.82(-0.98%)
Sep 22, 2022 187.19 188.72 183.21 185.36 729,038 -4.01(-2.12%)
Sep 21, 2022 189.32 194.92 187.70 189.37 536,209 +2.89(+1.55%)
Sep 20, 2022 186.47 187.12 182.01 186.48 394,761 -2.77(-1.46%)
Sep 19, 2022 184.87 194.06 180.55 189.25 532,610 +4.08(+2.20%)
Sep 16, 2022 181.21 186.96 176.70 185.17 1,123,647 -4.33(-2.28%)
Sep 15, 2022 192.21 195.04 187.24 189.50 533,653 -4.57(-2.35%)
Sep 14, 2022 196.71 196.71 191.43 194.07 370,046 -2.64(-1.34%)
Sep 13, 2022 198.00 201.85 196.01 196.71 369,237 -11.34(-5.45%)
Sep 12, 2022 203.24 209.82 203.00 208.05 329,629 +5.77(+2.85%)
Sep 09, 2022 195.60 204.40 195.03 202.28 551,725 +6.61(+3.38%)
Sep 08, 2022 198.58 199.83 190.97 195.67 695,496 -6.30(-3.12%)
Sep 07, 2022 210.27 210.57 199.14 201.97 725,645 -7.61(-3.63%)
Sep 06, 2022 206.59 211.48 205.69 209.58 325,528 +3.37(+1.63%)
Sep 02, 2022 211.80 214.59 204.03 206.21 295,383 -3.77(-1.80%)
Sep 01, 2022 201.70 210.72 201.70 209.98 374,686 +3.15(+1.52%)
Aug 31, 2022 217.13 217.13 206.37 206.83 411,996 -8.60(-3.99%)
Aug 30, 2022 218.25 218.25 210.82 215.43 287,504 -0.35(-0.16%)
Aug 29, 2022 219.11 220.94 215.27 215.78 288,013 -6.65(-2.99%)
Aug 26, 2022 231.51 234.68 221.25 222.43 314,639 -10.32(-4.43%)
Aug 25, 2022 224.53 232.88 222.84 232.75 232,471 +11.05(+4.98%)
Aug 24, 2022 219.62 224.91 218.81 221.70 147,790 +1.74(+0.79%)
Aug 23, 2022 223.58 226.17 219.03 219.96 195,869 -3.01(-1.35%)
Aug 22, 2022 221.70 223.15 218.33 222.97 282,932 -6.49(-2.83%)
Aug 19, 2022 230.10 232.02 224.54 229.46 296,211 -4.80(-2.05%)
Aug 18, 2022 232.30 236.15 231.96 234.26 222,517 +1.59(+0.68%)
Aug 17, 2022 234.96 234.96 227.21 232.67 341,498 -6.41(-2.68%)
Aug 16, 2022 239.79 242.15 236.93 239.08 327,652 -1.17(-0.49%)
Aug 15, 2022 243.88 245.78 236.68 240.25 359,330 -6.24(-2.53%)
Aug 12, 2022 256.93 256.98 245.38 246.49 377,435 -6.51(-2.57%)
Aug 11, 2022 252.43 263.37 251.84 253.00 493,709 +3.28(+1.31%)
Aug 10, 2022 243.31 250.75 242.08 249.72 326,169 +14.04(+5.96%)
Aug 09, 2022 238.39 241.43 233.51 235.68 370,549 -6.05(-2.50%)
Aug 08, 2022 242.16 247.65 241.44 241.73 306,160 +0.32(+0.13%)
Aug 05, 2022 235.67 245.05 233.56 241.41 205,867 +1.01(+0.42%)
Aug 04, 2022 237.46 241.98 236.08 240.40 221,813 +3.77(+1.59%)
Aug 03, 2022 234.19 238.37 232.88 236.63 289,753 +3.54(+1.52%)
Aug 02, 2022 237.36 238.56 231.95 233.09 363,616 -6.78(-2.83%)
Aug 01, 2022 237.52 242.30 234.28 239.87 313,327 +2.02(+0.85%)
Jul 29, 2022 232.62 240.05 230.94 237.85 447,397 +3.82(+1.63%)
Jul 28, 2022 217.39 234.68 211.22 234.03 700,094 +22.98(+10.89%)
Jul 27, 2022 211.91 215.42 194.80 211.05 971,883 +4.94(+2.40%)
Jul 26, 2022 208.81 211.44 202.57 206.11 494,168 -5.24(-2.48%)
Jul 25, 2022 208.38 211.81 203.00 211.35 527,681 +1.32(+0.63%)
Jul 22, 2022 213.50 217.24 206.88 210.03 529,656 -4.67(-2.18%)
Jul 21, 2022 213.23 221.08 212.21 214.70 488,760 +2.18(+1.03%)
Jul 20, 2022 209.59 214.05 207.62 212.52 379,245 +3.12(+1.49%)
Jul 19, 2022 202.37 210.46 196.09 209.40 274,626 +10.64(+5.35%)
Jul 18, 2022 199.13 204.51 197.77 198.76 335,352 +3.09(+1.58%)
Jul 15, 2022 198.47 200.33 192.18 195.67 364,539 +0.98(+0.50%)
Jul 14, 2022 191.23 195.14 184.65 194.69 447,826 +1.74(+0.90%)
Jul 13, 2022 202.32 202.32 190.55 192.95 511,917 -14.02(-6.77%)
Jul 12, 2022 203.54 212.37 203.31 206.97 596,172 +2.23(+1.09%)
Jul 11, 2022 201.94 206.26 201.94 204.74 320,352 -0.24(-0.12%)
Jul 08, 2022 199.61 206.05 196.80 204.98 449,714 +2.36(+1.16%)
Jul 07, 2022 197.70 204.80 196.63 202.62 362,293 +7.51(+3.85%)
Jul 06, 2022 192.65 197.46 187.01 195.11 474,755 +3.67(+1.92%)
Jul 05, 2022 181.30 191.86 179.12 191.44 304,375 +4.61(+2.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.